Headway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.000	18.150	17.900	18.000	16.615	34,898
2024-07-31	17.900	17.900	17.850	17.850	16.477	14,145
2024-07-30	17.800	17.950	17.600	17.900	16.523	53,000
2024-07-29	18.050	18.150	17.700	17.900	16.523	68,710
2024-07-26	18.050	18.100	17.950	18.000	16.615	32,000
2024-07-23	18.050	18.150	18.000	18.050	16.662	40,200
2024-07-22	18.100	18.350	18.000	18.000	16.615	92,260
2024-07-19	18.350	18.400	17.950	18.050	16.662	66,435
2024-07-18	17.950	18.200	17.900	17.950	16.569	151,450
2024-07-17	17.900	18.150	17.900	18.000	16.615	36,000
2024-07-16	17.900	18.000	17.750	17.950	16.569	50,620
2024-07-15	18.000	18.000	17.850	18.000	16.615	20,010
2024-07-12	18.050	18.050	17.950	17.950	16.569	4,000
2024-07-11	18.000	18.050	17.850	18.000	16.615	41,200
2024-07-10	18.050	18.050	17.850	18.000	16.615	74,000
2024-07-09	18.400	18.400	17.950	18.050	16.662	97,000
2024-07-08	18.300	18.300	17.850	18.050	16.662	128,082
2024-07-05	17.850	18.000	17.850	18.000	16.615	63,935
2024-07-04	17.850	17.950	17.700	17.800	16.431	55,000
2024-07-03	17.800	18.000	17.750	17.800	16.431	31,500
2024-07-02	17.650	17.700	17.650	17.700	16.338	10,550
2024-07-01	17.850	17.850	17.800	17.800	16.431	32,010
2024-06-28	17.750	17.850	17.650	17.650	16.292	10,010
2024-06-27	17.500	17.600	17.500	17.550	16.200	18,320
2024-06-26	17.500	17.750	17.500	17.600	16.246	60,240
2024-06-25	17.750	17.750	17.450	17.450	16.108	73,406
2024-06-24	17.600	17.650	17.450	17.600	16.246	28,010
2024-06-21	18.100	18.100	17.800	17.850	16.477	11,010
2024-06-20	17.600	17.800	17.600	17.750	16.385	16,010
2024-06-19	17.950	18.050	17.750	17.750	16.385	66,151
2024-06-18	17.500	18.200	17.450	18.000	16.615	98,972
2024-06-17	17.600	17.600	17.500	17.500	16.154	20,168
2024-06-14	17.400	17.800	17.400	17.600	16.246	36,000
2024-06-13	17.500	17.750	17.400	17.400	16.062	86,211
2024-06-12	17.900	17.950	17.850	17.900	16.062	58,110
2024-06-11	18.000	18.050	17.800	18.000	16.151	69,794
2024-06-07	17.850	18.050	17.850	18.000	16.151	11,678
2024-06-06	18.200	18.200	17.850	17.850	16.017	133,225
2024-06-05	18.350	18.350	18.150	18.200	16.331	141,000
2024-06-04	18.450	18.500	18.200	18.300	16.420	92,179
2024-06-03	18.600	18.650	18.400	18.450	16.555	47,290
2024-05-31	18.550	18.650	18.450	18.450	16.555	46,560
2024-05-30	18.650	18.650	18.450	18.500	16.600	39,865
2024-05-29	18.600	18.850	18.450	18.500	16.600	193,002
2024-05-28	18.350	18.550	18.300	18.350	16.465	62,012
2024-05-27	18.600	18.600	18.350	18.350	16.465	32,290
2024-05-24	18.350	18.450	18.150	18.250	16.376	89,620
2024-05-23	18.400	18.600	18.300	18.350	16.465	60,000
2024-05-22	18.550	18.550	18.350	18.400	16.510	49,007
2024-05-21	18.500	18.650	18.350	18.350	16.465	43,200
2024-05-20	18.750	18.750	18.400	18.500	16.600	88,375
2024-05-17	18.250	18.600	18.250	18.550	16.645	153,375
2024-05-16	18.500	18.500	18.250	18.250	16.376	52,152
2024-05-15	18.400	18.600	18.250	18.350	16.465	109,000
2024-05-14	18.750	18.800	18.000	18.200	16.331	270,670
2024-05-13	17.800	19.150	17.800	18.600	16.690	396,044
2024-05-10	17.550	17.850	17.500	17.650	15.837	83,000
2024-05-09	17.700	17.700	17.450	17.500	15.703	19,000
2024-05-08	17.800	17.800	17.600	17.600	15.792	10,000
2024-05-07	17.700	18.000	17.600	17.600	15.792	29,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.6000 TWD
2025-06-13	0.8000 TWD
2024-06-13	0.5000 TWD
2023-09-27	1.2398 TWD
2023-06-20	0.6000 TWD
2022-08-26	1.5000 TWD
2021-08-25	1.0002 TWD
2020-09-03	0.8456 TWD
2019-08-28	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.